| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.60 | -8.78% | 19,207,200 | 104,700 | 1.6 |
25.90
37
25.90
|
|
2 tháng
(2026-01-12) |
0.90 | 3.45% | 53,632,000 | 42,400 | -1.1 |
25.90
37.10
25.90
|
|
3 tháng
(2025-12-15) |
2.60 | 10.66% | 56,286,000 | 21,600 | -1.6 |
24
37.10
25.90
|
|
6 tháng
(2025-09-15) |
-2.80 | -9.40% | 71,989,500 | 107,600 | 1.5 |
24
37.10
25.90
|
|
12 tháng
(2025-03-18) |
2.76 | 11.41% | 139,455,900 | 707,831 | 15.0 |
18.54
37.10
25.90
|
|
24 tháng
(2024-03-25) |
-5.73 | -17.51% | 205,267,808 | 109,198 | -1.0 |
18.54
37.10
25.90
|
|
36 tháng
(2023-03-29) |
-6.01 | -18.21% | 278,410,079 | -1,346 | -4.9 |
18.54
38.11
25.90
|
|
60 tháng
(2021-04-08) |
3.20 | 13.43% | 547,270,501 | -1,057,729 | -33.6 |
12.38
43.59
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
24.82
|
254,275 | 25.61 | 25.71 | 24.63 | 0 | 700 | -0.0 | |
| 31/07/2024 |
25.61
|
272,048 | 25.81 | 25.81 | 25.12 | 61,300 | 1,000 | 1.6 | |
| 30/07/2024 |
25.81
|
251,874 | 25.51 | 26.10 | 25.41 | 75,400 | 3,700 | 1.9 | |
| 29/07/2024 |
25.51
|
87,200 | 25.22 | 25.71 | 25.22 | 37,200 | 200 | 1.0 | |
| 26/07/2024 |
25.22
|
81,484 | 25.12 | 25.51 | 25.12 | 0 | 0 | 0 | |
| 25/07/2024 |
25.12
|
93,146 | 25.31 | 25.51 | 24.92 | 2,300 | 9,000 | -0.2 | |
| 24/07/2024 |
25.31
|
168,879 | 25.12 | 25.71 | 24.63 | 2,000 | 5,900 | -0.1 | |
| 23/07/2024 |
25.12
|
106,737 | 25.51 | 25.61 | 25.02 | 0 | 400 | -0.0 | |
| 22/07/2024 |
25.41
|
238,918 | 25.71 | 25.90 | 24.92 | 9,000 | 2,700 | 0.2 | |
| 19/07/2024 |
25.71
|
251,902 | 25.51 | 25.90 | 25.02 | 3,400 | 11,900 | -0.2 | |
| 18/07/2024 |
25.31
|
239,037 | 25.51 | 25.61 | 24.73 | 2,900 | 3,000 | -0.0 | |
| 17/07/2024 |
25.41
|
391,845 | 25.90 | 26.20 | 25.12 | 100 | 1,300 | -0.0 | |
| 16/07/2024 |
25.90
|
632,250 | 26.39 | 26.79 | 25.90 | 14,500 | 1,000 | 0.4 | |
| 15/07/2024 |
26.59
|
569,568 | 26.98 | 27.38 | 26.49 | 3,000 | 6,600 | -0.1 | |
| 12/07/2024 |
26.88
|
139,156 | 27.08 | 27.18 | 26.88 | 0 | 4,500 | -0.1 | |
| 11/07/2024 |
26.98
|
200,258 | 27.57 | 27.57 | 26.98 | 2,300 | 1,200 | 0.0 | |
| 10/07/2024 |
27.28
|
371,958 | 27.87 | 28.06 | 27.28 | 0 | 7,200 | -0.2 | |
| 09/07/2024 |
27.77
|
390,093 | 26.69 | 27.77 | 26.30 | 11,100 | 2,600 | 0.2 | |
| 08/07/2024 |
26.49
|
156,720 | 26.98 | 26.98 | 26.49 | 1,200 | 300 | 0.0 | |
| 05/07/2024 |
26.69
|
136,508 | 26.98 | 26.98 | 26.59 | 100 | 0 | 0.0 | |
| 04/07/2024 |
26.98
|
185,960 | 26.88 | 27.08 | 26.49 | 6,700 | 12,000 | -0.1 | |
| 03/07/2024 |
26.98
|
95,763 | 27.18 | 27.18 | 26.69 | 200 | 5,600 | -0.1 | |
| 02/07/2024 |
26.98
|
133,105 | 26.88 | 26.98 | 26.49 | 0 | 400 | -0.0 | |
| 01/07/2024 |
26.88
|
184,768 | 26.20 | 26.88 | 25.71 | 15,300 | 1,400 | 0.4 | |
| 28/06/2024 |
26.00
|
136,831 | 26.30 | 26.59 | 26.00 | 1,200 | 200 | 0.0 | |
| 27/06/2024 |
26.30
|
104,111 | 26.49 | 26.69 | 26.20 | 4,200 | 0 | 0.1 | |
| 26/06/2024 |
26.49
|
115,300 | 26.30 | 26.59 | 26.00 | 1,400 | 0 | 0.0 | |
| 25/06/2024 |
26.30
|
221,868 | 26.39 | 26.69 | 26.10 | 800 | 0 | 0.0 | |
| 24/06/2024 |
26.39
|
336,470 | 27.47 | 27.57 | 26.39 | 0 | 0 | 0 | |
| 21/06/2024 |
27.28
|
170,005 | 27.28 | 27.47 | 27.18 | 3,000 | 100 | 0.1 | |
| 20/06/2024 |
27.28
|
270,890 | 27.08 | 27.28 | 26.79 | 0 | 0 | 0 | |
| 19/06/2024 |
26.88
|
469,179 | 27.47 | 27.47 | 26.69 | 0 | 12,300 | -0.3 | |
| 18/06/2024 |
27.47
|
269,594 | 27.38 | 27.67 | 27.38 | 0 | 0 | 0 | |
| 17/06/2024 |
27.38
|
388,566 | 28.06 | 28.06 | 27.28 | 0 | 0 | 0 | |
| 14/06/2024 |
28.06
|
578,764 | 28.36 | 29.14 | 28.06 | 12,300 | 0 | 0.4 | |
| 13/06/2024 |
28.16
|
350,150 | 28.36 | 28.75 | 28.06 | 0 | 0 | 0 | |
| 12/06/2024 |
28.36
|
312,059 | 28.26 | 28.45 | 27.87 | 0 | 6,100 | -0.2 | |
| 11/06/2024 |
28.45
|
525,429 | 28.45 | 28.65 | 27.77 | 0 | 8,300 | -0.2 | |
| 10/06/2024 |
28.45
|
367,230 | 28.45 | 29.04 | 28.26 | 0 | 10,700 | -0.3 | |
| 07/06/2024 |
28.36
|
238,651 | 28.45 | 28.65 | 28.36 | 0 | 0 | 0 | |
| 06/06/2024 |
28.45
|
265,360 | 28.55 | 28.95 | 28.06 | 0 | 0 | 0 | |
| 05/06/2024 |
28.55
|
431,604 | 28.85 | 29.24 | 28.36 | 0 | 6,200 | -0.2 | |
| 04/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 04/06/2024 |
28.85
|
578,669 | 30.22 | 30.22 | 28.85 | 2,200 | 4,700 | -0.1 | |
| 03/06/2024 |
29.24
|
649,019 | 28.67 | 29.33 | 28.39 | 55,100 | 18,800 | 1.1 | |
| 31/05/2024 |
28.20
|
532,658 | 28.39 | 29.05 | 28.01 | 6,400 | 21,300 | -0.5 | |
| 30/05/2024 |
28.30
|
730,549 | 28.96 | 29.62 | 28.11 | 1,100 | 65,200 | -2.0 | |
| 29/05/2024 |
28.96
|
741,142 | 29.33 | 30.18 | 28.96 | 32,500 | 50,670 | -0.6 | |
| 28/05/2024 |
29.33
|
548,701 | 29.99 | 30.94 | 28.96 | 0 | 67,300 | -2.1 | |
| 27/05/2024 |
29.05
|
605,348 | 29.24 | 30.09 | 28.86 | 43,800 | 300 | 1.3 | |
| 24/05/2024 |
29.24
|
1,123,403 | 29.81 | 31.13 | 28.58 | 30,500 | 8,900 | 0.7 | |
| 23/05/2024 |
29.81
|
1,600,228 | 28.30 | 29.99 | 27.92 | 144,400 | 7,800 | 4.2 | |
| 22/05/2024 |
27.82
|
586,522 | 27.73 | 28.49 | 27.64 | 400 | 16,300 | -0.5 | |
| 21/05/2024 |
27.64
|
319,058 | 28.11 | 28.11 | 27.26 | 6,100 | 16,700 | -0.3 | |
| 20/05/2024 |
27.92
|
408,776 | 27.64 | 28.96 | 27.64 | 4,000 | 34,600 | -0.9 | |
| 17/05/2024 |
27.45
|
525,720 | 27.16 | 27.82 | 26.98 | 22,700 | 2,800 | 0.6 | |
| 16/05/2024 |
26.98
|
320,119 | 26.88 | 27.35 | 26.79 | 2,200 | 0 | 0.1 | |
| 15/05/2024 |
26.60
|
293,585 | 26.32 | 26.79 | 25.66 | 36,300 | 100 | 1.0 | |
| 14/05/2024 |
26.32
|
190,661 | 26.22 | 26.69 | 26.22 | 0 | 1,360 | -0.0 | |
| 13/05/2024 |
26.32
|
263,548 | 26.88 | 26.88 | 26.03 | 0 | 18,700 | -0.5 | |
| 10/05/2024 |
26.60
|
484,797 | 26.69 | 27.35 | 26.13 | 100 | 218,500 | -6.1 | |
| 09/05/2024 |
26.60
|
267,643 | 27.35 | 27.64 | 26.60 | 2,800 | 25,900 | -0.7 | |
| 08/05/2024 |
26.98
|
456,572 | 27.26 | 28.11 | 26.88 | 20,000 | 120,200 | -2.9 | |
| 07/05/2024 |
27.16
|
128,137 | 27.45 | 27.45 | 27.16 | 0 | 3,600 | -0.1 | |
| 06/05/2024 |
27.16
|
305,187 | 26.41 | 27.16 | 26.22 | 33,200 | 3,000 | 0.9 | |
| 03/05/2024 |
26.41
|
164,507 | 26.69 | 26.69 | 26.41 | 5,700 | 5,300 | 0.0 | |
| 02/05/2024 |
26.41
|
97,742 | 26.41 | 26.69 | 26.22 | 0 | 14,300 | -0.4 | |
| 26/04/2024 |
26.50
|
110,775 | 26.32 | 26.69 | 26.13 | 0 | 1,800 | -0.1 | |
| 25/04/2024 |
26.60
|
64,601 | 26.79 | 26.88 | 26.32 | 1,600 | 600 | 0.0 | |
| 24/04/2024 |
26.79
|
203,824 | 25.66 | 26.88 | 25.66 | 27,800 | 0 | 0.8 | |
| 23/04/2024 |
25.66
|
269,671 | 26.79 | 26.79 | 25.47 | 22,700 | 93,600 | -1.9 | |
| 22/04/2024 |
26.41
|
138,443 | 25.66 | 26.69 | 25.66 | 1,200 | 16,100 | -0.4 | |
| 19/04/2024 |
25.28
|
413,707 | 26.88 | 26.88 | 25.28 | 8,100 | 133,900 | -3.5 | |
| 17/04/2024 |
26.88
|
272,691 | 27.73 | 28.11 | 26.88 | 3,000 | 126,600 | -3.6 | |
| 16/04/2024 |
27.64
|
288,653 | 27.45 | 27.92 | 26.41 | 39,700 | 18,300 | 0.6 | |
| 15/04/2024 |
27.45
|
316,294 | 30.09 | 30.75 | 27.45 | 28,500 | 10,700 | 0.5 | |
| 12/04/2024 |
30.09
|
187,811 | 30.65 | 30.65 | 29.71 | 0 | 6,500 | -0.2 | |
| 11/04/2024 |
30.18
|
217,988 | 30.09 | 30.47 | 29.71 | 13,300 | 1,600 | 0.4 | |
| 10/04/2024 |
30.28
|
242,179 | 31.03 | 31.13 | 30.18 | 5,400 | 11,800 | -0.2 | |
| 09/04/2024 |
31.03
|
199,005 | 30.75 | 31.03 | 30.37 | 5,500 | 5,700 | -0.0 | |
| 08/04/2024 |
30.75
|
311,349 | 31.79 | 32.07 | 30.75 | 31,600 | 23,900 | 0.3 | |
| 05/04/2024 |
31.79
|
348,077 | 31.98 | 32.64 | 31.22 | 17,400 | 34,000 | -0.6 | |
| 04/04/2024 |
31.79
|
294,310 | 32.35 | 32.64 | 31.50 | 10,100 | 5,200 | 0.2 | |
| 03/04/2024 |
32.35
|
390,991 | 33.30 | 33.67 | 32.35 | 1,100 | 34,600 | -1.2 | |
| 02/04/2024 |
33.20
|
544,507 | 32.45 | 33.58 | 32.16 | 57,500 | 12,700 | 1.6 | |
| 01/04/2024 |
32.45
|
289,508 | 32.26 | 32.73 | 31.69 | 2,900 | 19,200 | -0.6 | |
| 29/03/2024 |
32.45
|
255,711 | 32.16 | 32.82 | 32.07 | 24,100 | 8,500 | 0.5 | |
| 28/03/2024 |
32.26
|
285,149 | 32.73 | 33.01 | 32.16 | 3,700 | 29,400 | -0.9 | |
| 27/03/2024 |
32.73
|
302,162 | 33.01 | 33.20 | 32.45 | 4,100 | 29,400 | -0.9 | |
| 26/03/2024 |
32.73
|
427,094 | 33.01 | 33.48 | 32.45 | 0 | 0 | 0 | |
| 25/03/2024 |
32.73
|
750,639 | 31.98 | 33.48 | 31.98 | 0 | 0 | 0 | |
| 22/03/2024 |
31.98
|
906,076 | 30.18 | 31.98 | 30.09 | 82,700 | 0 | 2.7 | |
| 21/03/2024 |
29.99
|
132,395 | 30.37 | 30.47 | 29.90 | 0 | 0 | 0 | |
| 20/03/2024 |
29.90
|
83,372 | 29.99 | 30.18 | 29.71 | 0 | 0 | 0 | |
| 19/03/2024 |
29.99
|
124,611 | 29.71 | 30.18 | 29.62 | 0 | 0 | 0 | |
| 18/03/2024 |
29.52
|
297,359 | 30.56 | 30.84 | 28.96 | 0 | 3,700 | -0.1 | |
| 15/03/2024 |
30.65
|
191,650 | 30.28 | 30.84 | 30.18 | 0 | 6,900 | -0.2 | |
| 14/03/2024 |
30.28
|
221,913 | 30.37 | 30.84 | 29.99 | 0 | 0 | 0 | |
| 13/03/2024 |
30.18
|
109,395 | 29.81 | 30.37 | 29.71 | 0 | 0 | 0 | |
| 12/03/2024 |
29.62
|
145,010 | 29.52 | 29.81 | 29.43 | 0 | 0 | 0 | |
| 11/03/2024 |
29.71
|
126,674 | 29.90 | 30.09 | 29.62 | 0 | 100 | -0.0 | |